Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

18.14 +0.09 (+0.53%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.405 4.423 4.268 4.405 609,743 -0.03(-0.58%)
Apr 29, 2014 4.440 4.568 4.388 4.431 731,679 +0.03(+0.78%)
Apr 28, 2014 4.363 4.414 4.285 4.397 1,351,753 +0.08(+1.79%)
Apr 25, 2014 4.234 4.414 4.200 4.320 903,947 +0.05(+1.20%)
Apr 24, 2014 4.474 4.508 4.243 4.268 1,002,153 -0.18(-4.05%)
Apr 23, 2014 4.483 4.517 4.414 4.448 832,708 -0.03(-0.76%)
Apr 22, 2014 4.457 4.611 4.380 4.483 646,722 +0.02(+0.38%)
Apr 21, 2014 4.568 4.603 4.320 4.465 740,710 -0.09(-2.07%)
Apr 17, 2014 4.328 4.560 4.560 4.560 889,510 +0.23(+5.35%)
Apr 16, 2014 4.268 4.358 4.234 4.328 507,711 +0.09(+2.02%)
Apr 15, 2014 4.311 4.380 4.174 4.243 571,774 -0.07(-1.59%)
Apr 14, 2014 4.363 4.423 4.247 4.311 491,448 -0.01(-0.20%)
Apr 11, 2014 4.294 4.414 4.234 4.320 505,248 -0.03(-0.79%)
Apr 10, 2014 4.551 4.551 4.285 4.354 1,422,892 -0.20(-4.33%)
Apr 09, 2014 4.603 4.680 4.508 4.551 510,411 -0.05(-1.12%)
Apr 08, 2014 4.697 4.783 4.594 4.603 474,412 -0.11(-2.36%)
Apr 07, 2014 4.723 4.800 4.628 4.714 784,382 -0.02(-0.36%)
Apr 04, 2014 4.791 4.825 4.688 4.731 889,162 -0.05(-1.08%)
Apr 03, 2014 4.748 4.800 4.731 4.783 523,115 +0.03(+0.54%)
Apr 02, 2014 4.688 4.808 4.620 4.757 1,463,666 +0.09(+1.83%)
Apr 01, 2014 4.663 4.723 4.577 4.671 1,072,379 +0.01(+0.18%)
Mar 31, 2014 4.577 4.723 4.577 4.663 850,803 +0.13(+2.84%)
Mar 28, 2014 4.500 4.663 4.483 4.534 445,486 +0.03(+0.76%)
Mar 27, 2014 4.714 4.731 4.478 4.500 1,046,159 -0.21(-4.37%)
Mar 26, 2014 4.903 4.963 4.611 4.705 845,649 -0.15(-3.00%)
Mar 25, 2014 4.920 4.971 4.825 4.851 551,319 -0.05(-1.05%)
Mar 24, 2014 4.885 4.963 4.817 4.903 408,859 -0.01(-0.17%)
Mar 21, 2014 4.988 5.014 4.834 4.911 1,470,024 -0.10(-2.05%)
Mar 20, 2014 4.868 5.048 4.800 5.014 1,215,947 +0.12(+2.45%)
Mar 19, 2014 4.731 4.988 4.663 4.894 1,279,946 +0.15(+3.07%)
Mar 18, 2014 4.654 4.765 4.628 4.748 477,450 +0.09(+2.03%)
Mar 17, 2014 4.723 4.808 4.594 4.654 556,923 -0.04(-0.91%)
Mar 14, 2014 4.654 4.731 4.611 4.697 860,451 +0.01(+0.18%)
Mar 13, 2014 4.825 4.868 4.628 4.688 1,010,495 -0.12(-2.50%)
Mar 12, 2014 4.903 4.920 4.718 4.808 1,095,099 -0.12(-2.43%)
Mar 11, 2014 4.808 4.954 4.783 4.928 1,481,976 +0.11(+2.31%)
Mar 10, 2014 4.774 4.825 4.680 4.817 1,040,295 +0.03(+0.54%)
Mar 07, 2014 4.671 4.928 4.671 4.791 2,474,966 +0.15(+3.33%)
Mar 06, 2014 4.654 4.723 4.585 4.637 1,139,102 +0.02(+0.37%)
Mar 05, 2014 4.474 4.645 4.354 4.620 1,155,235 +0.13(+2.86%)
Mar 04, 2014 4.414 4.508 4.397 4.491 1,076,259 +0.15(+3.35%)
Mar 03, 2014 4.423 4.448 4.303 4.346 524,707 -0.12(-2.69%)
Feb 28, 2014 4.474 4.517 4.414 4.465 2,172,631 +0.01(+0.19%)
Feb 27, 2014 4.260 4.483 4.208 4.457 971,406 +0.20(+4.63%)
Feb 26, 2014 4.285 4.303 4.131 4.260 1,029,527 -0.03(-0.60%)
Feb 25, 2014 4.234 4.328 4.157 4.285 1,960,560 +0.09(+2.04%)
Feb 24, 2014 3.968 4.226 3.943 4.200 1,326,671 +0.26(+6.52%)
Feb 21, 2014 3.806 3.943 3.788 3.943 1,304,279 +0.15(+4.07%)
Feb 20, 2014 3.900 3.943 3.771 3.788 1,659,227 -0.11(-2.86%)
Feb 19, 2014 4.114 4.148 3.853 3.900 1,458,641 -0.21(-5.21%)
Feb 18, 2014 4.097 4.148 4.037 4.114 613,473 +0.02(+0.42%)
Feb 14, 2014 4.191 4.097 4.097 4.097 795,588 -0.09(-2.25%)
Feb 13, 2014 4.157 4.285 4.097 4.191 632,181 -0.01(-0.20%)
Feb 12, 2014 4.243 4.320 4.174 4.200 1,095,285 -0.05(-1.21%)
Feb 11, 2014 4.183 4.294 4.123 4.251 1,298,389 +0.05(+1.22%)
Feb 10, 2014 4.054 4.200 3.977 4.200 1,448,954 +0.13(+3.16%)
Feb 07, 2014 4.260 4.260 4.037 4.071 1,289,562 -0.17(-4.04%)
Feb 06, 2014 4.088 4.260 3.977 4.243 2,015,670 +0.15(+3.77%)
Feb 05, 2014 3.780 4.088 3.737 4.088 1,971,336 +0.20(+5.07%)
Feb 04, 2014 3.977 4.114 3.754 3.891 2,521,348 -0.09(-2.37%)
Feb 03, 2014 4.191 4.217 3.973 3.986 1,524,737 -0.21(-4.91%)
Jan 31, 2014 4.243 4.268 4.166 4.191 1,175,496 -0.06(-1.41%)
Jan 30, 2014 4.285 4.320 4.166 4.251 1,270,978 +0.00(+0.00%)
Jan 29, 2014 4.371 4.427 4.213 4.251 1,274,177 -0.15(-3.31%)
Jan 28, 2014 4.380 4.440 4.363 4.397 1,474,838 +0.01(+0.20%)
Jan 27, 2014 4.448 4.465 4.371 4.388 1,219,480 -0.08(-1.73%)
Jan 24, 2014 4.594 4.654 4.414 4.465 1,447,087 -0.17(-3.70%)
Jan 23, 2014 4.765 4.774 4.508 4.637 1,259,648 -0.15(-3.22%)
Jan 22, 2014 4.534 4.817 4.534 4.791 1,735,018 +0.27(+6.07%)
Jan 21, 2014 4.371 4.543 4.371 4.517 1,266,742 +0.15(+3.33%)
Jan 17, 2014 4.525 4.371 4.371 4.371 3,059,499 -0.19(-4.14%)
Jan 16, 2014 4.860 4.860 4.508 4.560 2,656,417 -0.31(-6.34%)
Jan 15, 2014 5.057 5.134 4.851 4.868 1,226,699 -0.19(-3.73%)
Jan 14, 2014 5.040 5.091 4.963 5.057 524,072 +0.03(+0.51%)
Jan 13, 2014 5.057 5.091 4.945 5.031 685,849 -0.02(-0.34%)
Jan 10, 2014 5.057 5.074 4.945 5.048 569,812 -0.02(-0.34%)
Jan 09, 2014 5.014 5.065 4.903 5.065 625,697 +0.09(+1.90%)
Jan 08, 2014 5.014 5.057 4.937 4.971 1,711,763 -0.05(-1.02%)
Jan 07, 2014 5.031 5.059 4.984 5.023 926,801 +0.01(+0.17%)
Jan 06, 2014 5.160 5.203 4.971 5.014 793,981 -0.13(-2.50%)
Jan 03, 2014 5.177 5.228 5.134 5.143 437,527 -0.03(-0.66%)
Jan 02, 2014 5.297 5.323 5.143 5.177 883,345 -0.13(-2.42%)
Dec 31, 2013 5.228 5.305 5.305 5.305 518,142 +0.09(+1.81%)
Dec 30, 2013 5.254 5.271 5.177 5.211 635,559 -0.06(-1.14%)
Dec 27, 2013 5.194 5.297 5.143 5.271 598,286 +0.10(+1.99%)
Dec 26, 2013 5.271 5.288 5.143 5.168 746,028 -0.06(-1.15%)
Dec 24, 2013 5.314 5.374 5.205 5.228 359,937 -0.13(-2.40%)
Dec 23, 2013 5.014 5.365 4.972 5.357 1,139,956 +0.38(+7.57%)
Dec 20, 2013 4.843 5.005 4.843 4.980 2,899,232 +0.15(+3.20%)
Dec 19, 2013 4.723 4.851 4.688 4.825 1,096,784 +0.08(+1.62%)
Dec 18, 2013 4.697 4.774 4.585 4.748 849,087 +0.03(+0.73%)
Dec 17, 2013 4.714 4.757 4.637 4.714 932,457 -0.01(-0.18%)
Dec 16, 2013 4.688 4.757 4.628 4.723 849,994 +0.05(+1.10%)
Dec 13, 2013 4.645 4.705 4.534 4.671 681,101 +0.03(+0.74%)
Dec 12, 2013 4.714 4.740 4.620 4.637 666,950 -0.08(-1.64%)
Dec 11, 2013 4.817 4.834 4.688 4.714 722,468 -0.12(-2.48%)
Dec 10, 2013 5.031 5.057 4.817 4.834 696,776 -0.22(-4.41%)
Dec 09, 2013 5.288 5.288 5.014 5.057 791,130 -0.21(-3.91%)
Dec 06, 2013 5.203 5.331 5.203 5.263 965,059 +0.15(+2.85%)
Dec 05, 2013 5.203 5.211 5.095 5.117 574,485 -0.11(-2.13%)
Dec 04, 2013 5.065 5.297 5.065 5.228 658,139 +0.15(+3.04%)
Dec 03, 2013 5.228 5.297 4.988 5.074 954,770 -0.19(-3.58%)
Dec 02, 2013 5.468 5.490 5.185 5.263 813,871 -0.21(-3.76%)
Nov 29, 2013 5.460 5.528 5.351 5.468 331,607 +0.03(+0.63%)
Nov 27, 2013 5.400 5.623 5.357 5.434 875,888 +0.04(+0.80%)
Nov 26, 2013 5.271 5.400 5.245 5.391 933,712 +0.11(+2.11%)
Nov 25, 2013 5.228 5.357 5.194 5.280 674,229 +0.07(+1.32%)
Nov 22, 2013 5.125 5.220 5.100 5.211 627,958 +0.08(+1.50%)
Nov 21, 2013 5.151 5.185 5.117 5.134 752,071 -0.01(-0.17%)
Nov 20, 2013 5.228 5.228 5.117 5.143 513,342 -0.08(-1.48%)
Nov 19, 2013 5.228 5.263 5.125 5.220 595,627 +0.01(+0.16%)
Nov 18, 2013 5.314 5.391 5.168 5.211 1,008,842 -0.08(-1.46%)
Nov 15, 2013 5.203 5.288 5.134 5.288 581,925 +0.09(+1.65%)
Nov 14, 2013 5.143 5.215 5.108 5.203 349,965 +0.16(+3.23%)
Nov 12, 2013 5.211 5.220 5.031 5.040 454,899 -0.18(-3.45%)
Nov 11, 2013 5.383 5.383 5.168 5.220 826,898 -0.16(-3.03%)
Nov 08, 2013 4.903 5.391 4.903 5.383 1,368,778 +0.51(+10.37%)
Nov 07, 2013 4.954 5.031 4.877 4.877 650,261 -0.07(-1.39%)
Nov 06, 2013 4.808 4.945 4.791 4.945 593,128 +0.16(+3.41%)
Nov 05, 2013 4.825 4.834 4.748 4.783 648,914 -0.04(-0.89%)
Nov 04, 2013 4.697 4.911 4.671 4.825 1,252,233 +0.12(+2.55%)
Nov 01, 2013 4.757 4.783 4.654 4.705 1,189,298 -0.05(-1.08%)
Oct 31, 2013 4.740 4.834 4.654 4.757 1,527,943 +0.06(+1.28%)
Oct 30, 2013 4.817 4.834 4.680 4.697 924,389 -0.09(-1.97%)
Oct 29, 2013 4.603 4.825 4.585 4.791 1,265,555 +0.20(+4.29%)
Oct 28, 2013 4.688 4.705 4.594 4.594 446,495 -0.08(-1.65%)
Oct 25, 2013 4.714 4.714 4.654 4.671 627,220 -0.03(-0.55%)
Oct 24, 2013 4.628 4.718 4.628 4.697 680,330 +0.07(+1.48%)
Oct 23, 2013 4.534 4.671 4.440 4.628 1,109,154 +0.07(+1.50%)
Oct 22, 2013 4.560 4.577 4.487 4.560 495,028 -0.01(-0.19%)
Oct 21, 2013 4.543 4.577 4.483 4.568 622,192 +0.03(+0.57%)
Oct 18, 2013 4.508 4.594 4.470 4.543 662,038 +0.08(+1.73%)
Oct 17, 2013 4.543 4.568 4.440 4.465 758,084 -0.10(-2.25%)
Oct 16, 2013 4.474 4.620 4.431 4.568 669,613 +0.13(+2.90%)
Oct 15, 2013 4.483 4.543 4.405 4.440 882,290 -0.06(-1.33%)
Oct 14, 2013 4.508 4.517 4.440 4.500 1,077,966 -0.03(-0.57%)
Oct 11, 2013 4.380 4.577 4.354 4.525 1,263,150 +0.15(+3.33%)
Oct 10, 2013 4.380 4.465 4.328 4.380 1,423,832 +0.04(+0.99%)
Oct 09, 2013 4.380 4.405 4.268 4.337 867,369 -0.03(-0.78%)
Oct 08, 2013 4.543 4.543 4.346 4.371 990,477 -0.17(-3.77%)
Oct 07, 2013 4.740 4.740 4.534 4.543 998,076 -0.21(-4.33%)
Oct 04, 2013 4.774 4.804 4.740 4.748 723,092 -0.03(-0.72%)
Oct 03, 2013 4.885 4.903 4.783 4.783 913,177 -0.10(-2.11%)
Oct 02, 2013 4.877 4.945 4.860 4.885 552,115 -0.03(-0.52%)
Oct 01, 2013 4.885 4.924 4.808 4.911 930,967 +0.05(+1.06%)
Sep 27, 2013 4.920 4.963 4.843 4.860 1,095,206 -0.10(-2.07%)
Sep 26, 2013 5.074 5.100 4.928 4.963 1,572,694 -0.11(-2.20%)
Sep 25, 2013 5.151 5.160 5.057 5.074 708,083 -0.05(-1.00%)
Sep 24, 2013 5.177 5.190 5.057 5.125 1,382,194 -0.05(-0.99%)
Sep 23, 2013 5.160 5.237 4.997 5.177 1,787,758 -0.03(-0.49%)
Sep 20, 2013 5.460 5.520 5.160 5.203 8,307,499 -0.27(-4.86%)
Sep 19, 2013 5.580 5.588 5.443 5.468 1,643,507 -0.08(-1.39%)
Sep 18, 2013 5.571 5.631 5.485 5.545 784,426 -0.05(-0.92%)
Sep 17, 2013 5.528 5.597 5.511 5.597 859,625 +0.06(+1.08%)
Sep 16, 2013 5.554 5.588 5.451 5.537 1,055,027 +0.06(+1.10%)
Sep 13, 2013 5.374 5.520 5.348 5.477 1,137,806 +0.12(+2.24%)
Sep 12, 2013 5.485 5.494 5.220 5.357 2,235,939 -0.13(-2.34%)
Sep 11, 2013 5.640 5.657 5.468 5.485 1,101,465 -0.14(-2.44%)
Sep 10, 2013 5.614 5.683 5.554 5.623 1,331,486 +0.03(+0.61%)
Sep 09, 2013 5.614 5.674 5.545 5.588 651,464 -0.01(-0.15%)
Sep 06, 2013 5.648 5.657 5.485 5.597 576,025 -0.01(-0.15%)
Sep 05, 2013 5.588 5.614 5.550 5.605 324,770 +0.01(+0.15%)
Sep 04, 2013 5.528 5.631 5.520 5.597 1,004,622 +0.06(+1.08%)
Sep 03, 2013 5.571 5.648 5.485 5.537 1,001,141 +0.06(+1.10%)
Aug 30, 2013 5.580 5.597 5.408 5.477 1,061,695 -0.11(-1.99%)
Aug 29, 2013 5.511 5.631 5.511 5.588 588,392 +0.08(+1.40%)
Aug 28, 2013 5.503 5.571 5.477 5.511 920,097 +0.03(+0.63%)
Aug 27, 2013 5.751 5.794 5.468 5.477 1,570,076 -0.33(-5.61%)
Aug 26, 2013 5.828 5.884 5.777 5.803 1,033,056 -0.01(-0.15%)
Aug 23, 2013 5.854 5.880 5.734 5.811 1,688,212 +0.03(+0.44%)
Aug 22, 2013 5.785 5.828 5.785 5.785 685,734 +0.03(+0.45%)
Aug 21, 2013 5.828 5.828 5.743 5.760 725,380 -0.07(-1.18%)
Aug 20, 2013 5.785 5.871 5.785 5.828 1,379,438 +0.03(+0.59%)
Aug 19, 2013 5.837 5.863 5.777 5.794 838,999 -0.03(-0.59%)
Aug 16, 2013 5.785 5.931 5.785 5.828 1,893,168 +0.03(+0.59%)
Aug 15, 2013 5.760 5.948 5.751 5.794 1,902,310 -0.03(-0.59%)
Aug 14, 2013 5.657 5.884 5.657 5.828 5,089,509 +0.15(+2.56%)
Aug 13, 2013 5.837 5.880 5.614 5.683 25,998,256 -0.17(-2.93%)
Aug 12, 2013 5.965 6.060 5.785 5.854 1,315,145 -0.21(-3.39%)
Aug 09, 2013 6.317 6.317 5.905 6.060 751,059 -0.27(-4.20%)
Aug 08, 2013 6.420 6.437 6.240 6.325 599,231 -0.09(-1.47%)
Aug 07, 2013 6.531 6.561 6.385 6.420 293,468 -0.13(-1.96%)
Aug 06, 2013 6.557 6.583 6.394 6.548 363,427 -0.02(-0.26%)
Aug 05, 2013 6.600 6.643 6.514 6.565 282,416 -0.07(-1.03%)
Aug 02, 2013 6.617 6.685 6.488 6.634 241,291 -0.03(-0.39%)
Aug 01, 2013 6.514 6.711 6.480 6.660 415,382 +0.21(+3.19%)
Jul 31, 2013 6.591 6.643 6.420 6.454 429,406 -0.11(-1.70%)
Jul 30, 2013 6.625 6.693 6.403 6.565 530,951 -0.04(-0.65%)
Jul 29, 2013 6.797 6.883 6.608 6.608 264,615 -0.21(-3.14%)
Jul 26, 2013 6.900 6.900 6.728 6.823 334,439 -0.15(-2.21%)
Jul 25, 2013 6.848 6.985 6.600 6.977 503,930 -0.03(-0.49%)
Jul 24, 2013 7.362 7.362 6.943 7.011 663,567 -0.37(-4.99%)
Jul 23, 2013 7.405 7.457 7.277 7.380 770,927 +0.04(+0.58%)
Jul 22, 2013 7.341 7.397 7.251 7.337 194,455 +0.04(+0.59%)
Jul 19, 2013 7.320 7.362 7.234 7.294 353,390 -0.03(-0.47%)
Jul 18, 2013 6.968 7.397 6.951 7.328 409,011 +0.37(+5.30%)
Jul 17, 2013 7.054 7.234 6.951 6.960 391,909 -0.06(-0.85%)
Jul 16, 2013 6.831 7.054 6.823 7.020 462,542 +0.17(+2.50%)
Jul 15, 2013 6.857 6.900 6.771 6.848 298,487 +0.01(+0.13%)
Jul 12, 2013 6.797 6.857 6.767 6.840 230,927 +0.04(+0.63%)
Jul 11, 2013 6.814 6.823 6.685 6.797 359,093 +0.06(+0.89%)
Jul 10, 2013 6.934 6.934 6.685 6.737 350,250 -0.18(-2.60%)
Jul 09, 2013 6.728 6.951 6.668 6.917 521,008 +0.25(+3.73%)
Jul 08, 2013 6.617 6.728 6.552 6.668 436,290 +0.09(+1.43%)
Jul 05, 2013 6.145 6.574 6.145 6.574 805,649 +0.51(+8.49%)
Jul 03, 2013 6.085 6.143 5.923 6.060 747,797 -0.09(-1.39%)
Jul 02, 2013 6.300 6.445 6.085 6.145 908,017 -0.14(-2.18%)
Jul 01, 2013 6.111 6.308 6.111 6.283 530,452 +0.21(+3.53%)
Jun 28, 2013 6.163 6.171 6.051 6.068 1,059,853 +0.04(+0.71%)
Jun 26, 2013 6.025 6.047 5.957 6.025 963,249 +0.03(+0.57%)
Jun 25, 2013 5.905 6.025 5.837 5.991 297,246 +0.12(+2.04%)
Jun 24, 2013 5.905 6.017 5.845 5.871 496,949 -0.09(-1.44%)
Jun 21, 2013 5.914 5.957 5.725 5.957 630,064 +0.21(+3.73%)
Jun 20, 2013 5.708 5.820 5.597 5.743 404,536 +0.00(+0.00%)
Jun 19, 2013 5.845 5.880 5.734 5.743 167,379 -0.12(-2.05%)
Jun 18, 2013 5.734 5.905 5.734 5.863 263,659 +0.15(+2.55%)
Jun 17, 2013 5.768 5.824 5.665 5.717 243,943 +0.02(+0.30%)
Jun 14, 2013 5.785 5.828 5.674 5.700 297,472 -0.08(-1.34%)
Jun 13, 2013 5.665 5.785 5.623 5.777 276,807 +0.13(+2.28%)
Jun 12, 2013 5.837 5.888 5.648 5.648 426,136 -0.15(-2.51%)
Jun 11, 2013 5.948 5.983 5.760 5.794 786,538 -0.17(-2.87%)
Jun 10, 2013 5.563 5.965 5.511 5.965 605,890 +0.53(+9.78%)
Jun 07, 2013 5.348 5.434 5.314 5.434 504,247 +0.09(+1.77%)
Jun 06, 2013 5.245 5.365 5.245 5.340 386,621 +0.07(+1.30%)
Jun 05, 2013 5.348 5.383 5.245 5.271 323,373 -0.09(-1.60%)
Jun 04, 2013 5.545 5.588 5.288 5.357 517,716 -0.18(-3.25%)
Jun 03, 2013 5.237 5.554 5.211 5.537 888,774 +0.30(+5.73%)
May 31, 2013 5.143 5.245 5.125 5.237 1,502,650 +0.05(+0.99%)
May 30, 2013 5.177 5.211 5.108 5.185 230,122 +0.01(+0.17%)
May 29, 2013 5.160 5.245 5.091 5.177 231,656 -0.01(-0.17%)
May 28, 2013 5.220 5.271 5.143 5.185 261,693 +0.05(+1.00%)
May 24, 2013 5.100 5.143 5.057 5.134 143,285 -0.01(-0.17%)
May 23, 2013 5.134 5.190 5.070 5.143 173,766 -0.04(-0.83%)
May 22, 2013 5.314 5.443 5.143 5.185 320,362 -0.13(-2.42%)
May 21, 2013 5.331 5.357 5.280 5.314 334,401 -0.03(-0.48%)
May 20, 2013 5.297 5.340 5.263 5.340 302,320 +0.04(+0.81%)
May 17, 2013 5.297 5.340 5.254 5.297 340,724 +0.00(+0.00%)
May 16, 2013 5.245 5.357 5.194 5.297 340,196 +0.05(+0.98%)
May 15, 2013 5.108 5.263 5.095 5.245 398,874 +0.20(+3.91%)
May 13, 2013 5.143 5.143 5.048 5.048 200,792 -0.10(-2.00%)
May 10, 2013 5.151 5.211 5.130 5.151 229,753 +0.01(+0.17%)
May 09, 2013 5.203 5.228 5.074 5.143 206,410 -0.09(-1.64%)
May 08, 2013 5.143 5.254 5.108 5.228 309,258 +0.09(+1.67%)
May 07, 2013 5.057 5.143 5.048 5.143 258,160 +0.05(+1.01%)
May 06, 2013 4.971 5.100 4.971 5.091 171,251 +0.03(+0.51%)
May 03, 2013 4.928 5.078 4.945 5.065 356,387 +0.02(+0.34%)
May 02, 2013 4.963 5.083 4.954 5.048 219,837 +0.12(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.